XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201884.8685.3484.5484.8284.8211,106,900
Sep 19, 201883.6484.7783.6484.6384.6310,413,600
Sep 18, 201883.9084.1383.4583.6383.639,219,900
Sep 17, 201883.0083.6182.9983.4183.418,403,300
Sep 14, 201882.4283.1582.2782.9282.929,442,600
Sep 13, 201883.1583.2582.0182.3282.3211,162,700
Sep 12, 201883.2583.7882.8783.1383.1311,556,300
Sep 11, 201881.9683.1981.6382.8682.8611,891,900
Sep 10, 201882.2482.7481.6681.7181.7110,817,900
Sep 07, 201880.1581.9379.8281.8381.8316,417,800
Sep 06, 201881.1181.6480.3480.4680.4613,320,600
Sep 05, 201879.9081.4379.6081.3681.3613,878,400
Sep 04, 201880.4180.6979.8180.2980.298,855,000
Aug 31, 201880.2480.4679.7780.1780.1710,700,000
Aug 30, 201880.4580.7880.1280.5180.517,450,900
Aug 29, 201880.4481.0480.1080.8680.868,004,800
Aug 28, 201880.5880.8280.2080.2880.288,823,400
Aug 27, 201879.9180.4779.8680.4080.406,671,900
Aug 24, 201879.5280.0579.4279.6279.626,545,200
Aug 23, 201879.5679.6378.9079.0879.087,203,900
Aug 22, 201879.1180.0579.0279.9679.9610,098,200
Aug 21, 201879.0579.5878.6778.8378.839,192,200
Aug 20, 201878.2679.0078.1778.8178.818,152,100
Aug 17, 201878.3478.4977.8078.2678.2610,178,400
Aug 16, 201877.2878.1077.2078.0078.0011,519,900
Aug 15, 201877.7877.9076.5176.9476.9416,307,800
Aug 14, 201878.9979.0778.0878.3178.318,005,900
Aug 13, 201879.4579.7578.4378.5678.5610,308,500
Aug 10, 201879.5179.5278.8679.4279.4212,954,300
Aug 10, 20180.82 Dividend
Aug 09, 201880.7380.9180.1180.3279.509,826,800
Aug 08, 201881.0281.2380.3580.7379.917,275,000
Aug 07, 201880.9181.5980.3181.2780.4410,698,100
Aug 06, 201880.2580.4379.7480.1879.3610,041,800
Aug 03, 201879.9780.3079.6380.2079.387,811,100
Aug 02, 201879.8980.2679.4579.9179.098,364,300
Aug 01, 201880.8980.9380.2280.3979.578,936,300
Jul 31, 201881.6482.1581.4481.5180.6811,716,800
Jul 30, 201882.1382.1380.7181.7480.9111,282,800
Jul 27, 201880.9782.3880.8181.9281.0818,220,800
Jul 26, 201883.8384.4083.3784.2483.3813,210,100
Jul 25, 201883.0183.7482.5183.5982.749,523,600
Jul 24, 201881.5283.0281.4883.0182.1611,121,000
Jul 23, 201881.9582.0081.1881.4080.578,425,900
Jul 20, 201881.7281.9381.2581.4080.579,196,300
Jul 19, 201882.2082.6281.7282.0181.178,659,100
Jul 18, 201881.8082.3281.4982.2281.388,711,900
Jul 17, 201882.2682.7582.0482.3181.477,373,300
Jul 16, 201882.5282.7982.0082.4981.658,306,900
Jul 13, 201882.6883.7582.5683.3182.468,720,000
Jul 12, 201883.0183.2482.3182.6981.859,762,200
Jul 11, 201883.0383.5382.0382.5981.7510,405,300
Jul 10, 201883.7084.1283.5183.6682.818,806,200
Jul 09, 201882.8183.1382.5682.9082.057,158,600
Jul 06, 201881.9682.7081.6682.3381.497,637,100
Jul 05, 201882.5982.7782.0582.3181.479,035,700
Jul 03, 201882.5883.4582.0882.2481.407,197,300
Jul 02, 201881.8982.1381.3281.7680.939,998,300
Jun 29, 201882.4583.5482.2982.7381.8917,323,200
Jun 28, 201881.7382.0781.0381.9781.139,390,700
Jun 27, 201881.0682.4881.0681.7180.8812,725,900
Jun 26, 201880.1581.0179.9780.6479.8210,382,800
Jun 25, 201880.7881.2479.3079.7478.9310,557,200
Jun 22, 201881.1681.9480.9281.3880.5516,012,200
Jun 21, 201880.0280.3879.3379.6978.8810,990,700
Jun 20, 201880.8581.1380.2780.4579.638,917,700
Jun 19, 201879.8980.9679.7180.7079.888,759,700
Jun 18, 201880.4081.3880.3080.8279.999,192,600
Jun 15, 201881.7281.8280.5180.6679.8423,797,500
Jun 14, 201881.9482.3081.5081.8981.0511,477,300
Jun 13, 201882.4482.6081.4781.5180.6812,049,300
Jun 12, 201883.1183.7582.3282.4281.5812,351,800
Jun 11, 201883.7283.7982.9383.1082.2510,831,600
Jun 08, 201883.1183.6682.5083.6082.7514,350,400
Jun 07, 201882.7383.2982.5682.8882.0313,502,500
Jun 06, 201881.4882.0980.8782.0681.2211,603,300
Jun 05, 201880.5981.6580.4180.6879.8612,059,300
Jun 04, 201882.0582.5380.8180.9780.1410,954,700
Jun 01, 201881.8782.3581.5581.8380.999,906,100
May 31, 201880.8181.5580.6981.2480.4115,803,100
May 30, 201879.2581.6679.2281.5080.6716,627,500
May 29, 201878.1578.7377.5378.4277.6214,644,800
May 25, 201879.2879.3378.0978.7177.9114,562,000
May 24, 201881.3581.3679.9580.2779.4513,360,500
May 23, 201880.9582.2380.5782.1581.3115,140,900
May 22, 201882.4482.6581.3581.6480.8110,753,400
May 21, 201881.7382.3581.5282.2881.448,822,400
May 18, 201881.5581.8081.2681.3080.4710,030,900
May 17, 201882.2082.2881.4481.8881.0411,224,100
May 16, 201881.7682.0581.1782.0281.189,570,000
May 15, 201881.8582.0381.4081.7980.9512,595,700
May 14, 201881.7082.3281.6181.8380.9911,852,100
May 11, 201881.1881.9780.9181.2880.4514,751,000
May 11, 20180.82 Dividend
May 10, 201880.6481.7980.5081.7280.0717,710,300
May 09, 201878.9880.2478.9579.9378.3217,142,100
May 08, 201877.8078.1676.3778.0976.5217,430,400
May 07, 201877.7479.0877.4077.7476.1715,071,500
May 04, 201876.1377.2275.9476.9075.359,887,200
May 03, 201876.3976.6175.4076.5475.0012,243,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...